Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Earth Life Sciences Inc (OP: CLTS )

0.0004 UNCHANGED
Last Price Updated: 1:19 PM EDT, Apr 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 0.0401 0.0471 0.0401 0.0402 45,177 -0.01(-20.40%)
Jul 28, 2016 0.0510 0.0510 0.0400 0.0505 46,025 -0.00(-2.51%)
Jul 27, 2016 0.0425 0.0525 0.0355 0.0518 181,533 -0.00(-4.95%)
Jul 26, 2016 0.0510 0.0547 0.0411 0.0545 132,771 -0.01(-10.66%)
Jul 25, 2016 0.0610 0.0610 0.0500 0.0610 129,705 -0.00(-0.81%)
Jul 22, 2016 0.0558 0.0625 0.0474 0.0615 288,350 +0.00(+3.36%)
Jul 21, 2016 0.0500 0.0595 0.0488 0.0595 281,723 +0.01(+19.00%)
Jul 20, 2016 0.0460 0.0566 0.0436 0.0500 133,853 +0.00(+8.70%)
Jul 19, 2016 0.0509 0.0514 0.0460 0.0460 93,600 -0.01(-10.68%)
Jul 18, 2016 0.0480 0.0519 0.0440 0.0515 100,027 -0.00(-5.50%)
Jul 15, 2016 0.0420 0.0545 0.0420 0.0545 64,794 +0.01(+21.11%)
Jul 14, 2016 0.0585 0.0585 0.0400 0.0450 167,050 -0.00(-6.25%)
Jul 13, 2016 0.0401 0.0481 0.0401 0.0480 104,300 -0.00(-0.41%)
Jul 12, 2016 0.0494 0.0494 0.0425 0.0482 96,800 -0.00(-1.23%)
Jul 11, 2016 0.0450 0.0494 0.0426 0.0488 50,863 +0.00(+8.44%)
Jul 08, 2016 0.0494 0.0440 0.0450 102,568 -0.01(-17.43%)
Jul 07, 2016 0.0500 0.0600 0.0471 0.0545 238,900 -0.00(-6.03%)
Jul 05, 2016 0.0600 0.0630 0.0464 0.0580 165,169 +0.00(+5.45%)
Jul 01, 2016 0.0550 0.0550 0.0550 0 -0.01(-9.09%)
Jun 30, 2016 0.0645 0.0780 0.0510 0.0605 853,443 -0.00(-6.20%)
Jun 29, 2016 0.0560 0.0700 0.0500 0.0645 166,381 -0.01(-7.86%)
Jun 28, 2016 0.0460 0.0750 0.0410 0.0700 363,095 +0.02(+52.17%)
Jun 27, 2016 0.0506 0.0650 0.0460 0.0460 249,070 -0.02(-29.23%)
Jun 24, 2016 0.0506 0.0690 0.0505 0.0650 55,086 +0.00(+4.84%)
Jun 23, 2016 0.0610 0.0620 0.0475 0.0620 26,204 -0.02(-20.51%)
Jun 22, 2016 0.0505 0.0780 0.0505 0.0780 120,478 +0.01(+9.86%)
Jun 21, 2016 0.0800 0.0800 0.0493 0.0710 501,513 +0.01(+13.60%)
Jun 20, 2016 0.0626 0.0747 0.0625 0.0625 164,880 -0.01(-16.56%)
Jun 17, 2016 0.0714 0.0800 0.0625 0.0749 95,827 +0.00(+7.00%)
Jun 16, 2016 0.0501 0.0918 0.0501 0.0700 148,710 +0.02(+32.75%)
Jun 15, 2016 0.0600 0.0680 0.0451 0.0527 101,946 -0.02(-22.46%)
Jun 14, 2016 0.0605 0.0680 0.0600 0.0680 118,237 -0.00(-2.86%)
Jun 13, 2016 0.0511 0.0700 0.0511 0.0700 203,700 +0.01(+16.67%)
Jun 10, 2016 0.0500 0.0695 0.0500 0.0600 99,081 -0.01(-14.29%)
Jun 09, 2016 0.0500 0.0700 0.0500 0.0700 102,741 +0.00(+0.00%)
Jun 08, 2016 0.0500 0.0700 0.0500 0.0700 30,462 +0.02(+40.00%)
Jun 07, 2016 0.0700 0.0700 0.0410 0.0500 90,985 -0.02(-28.57%)
Jun 06, 2016 0.0400 0.0700 0.0400 0.0700 206,927 +0.03(+75.00%)
Jun 03, 2016 0.0650 0.0707 0.0400 0.0400 43,431 -0.03(-42.03%)
Jun 02, 2016 0.0650 0.0700 0.0260 0.0690 11,299 +0.00(+6.15%)
Jun 01, 2016 0.0699 0.0699 0.0220 0.0650 2,020 -0.01(-7.14%)
May 31, 2016 0.0400 0.0700 0.0150 0.0700 12,266 +0.03(+75.00%)
May 27, 2016 0.0400 0.0400 0.0400 0 -0.03(-42.86%)
May 26, 2016 0.0400 0.0700 0.0400 0.0700 2,500 +0.00(+0.00%)
May 24, 2016 0.0700 0.0700 0.0700 1 +0.00(+1.45%)
May 23, 2016 0.0690 0.0690 0.0690 0.0690 500 -0.00(-1.15%)
May 20, 2016 0.0700 0.0700 0.0212 0.0698 5,025 -0.00(-0.29%)
May 19, 2016 0.0700 0.0710 0.0500 0.0700 11,139 -0.00(-6.67%)
May 17, 2016 0.0750 0.0750 0.0750 1 +0.00(+0.00%)
May 16, 2016 0.0750 0.0750 0.0600 0.0750 17,652 +0.00(+0.00%)
May 13, 2016 0.0800 0.0800 0.0600 0.0750 64,054 +0.00(+0.00%)
May 12, 2016 0.1060 0.1060 0.0700 0.0750 79,000 -0.03(-31.76%)
May 11, 2016 0.0600 0.1199 0.0600 0.1099 160,885 -0.03(-21.44%)
May 10, 2016 0.1200 0.1499 0.0500 0.1399 46,337 +0.02(+16.58%)
May 09, 2016 0.1750 0.1750 0.0201 0.1200 180,279 -0.05(-31.43%)
May 06, 2016 0.2250 0.3500 0.1500 0.1750 1,002,356 -0.01(-2.78%)
May 05, 2016 0.1800 0.1800 0.1800 0.1800 250 +0.00(+0.00%)
May 04, 2016 0.1800 0.1800 0.1100 0.1800 10,972 +0.01(+5.88%)
May 03, 2016 0.1800 0.1800 0.1700 0.1700 3,300 -0.01(-5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.